
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.46 | 3.80406461699 | 38.38 | 40.66 | 37.75 | 4289397 | 39.63512273 | CS |
4 | 0.12 | 0.302114803625 | 39.72 | 41.53 | 36.14 | 4592657 | 38.74841171 | CS |
12 | 6.71 | 20.2535466345 | 33.13 | 41.53 | 30.535 | 4228394 | 36.03688101 | CS |
26 | 12.34 | 44.8727272727 | 27.5 | 41.53 | 24.53 | 3900708 | 31.80527756 | CS |
52 | 18.95 | 90.713259933 | 20.89 | 41.53 | 20.56 | 4015654 | 30.75209474 | CS |
156 | 19.63 | 97.1301335972 | 20.21 | 48.8 | 19.38 | 5650546 | 29.9229586 | CS |
260 | 38.09 | 2176.57142857 | 1.75 | 48.8 | 0.638 | 7222449 | 17.96620574 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 39.84 | -0.31 | -0.77 | 40.35 | 40.5 | 39.41 | 3880647 |
1739490000 | 40.15 | 0.77 | 1.96 | 38.76 | 40.53 | 38.61 | 6169609 |
1739403600 | 39.38 | -0.64 | -1.60 | 39.75 | 40.36 | 39.07 | 4786691 |
1739317200 | 40.02 | 0 | 0.00 | 40.36 | 40.66 | 39.9 | 3671653 |
1739230800 | 40.02 | 2.17 | 5.73 | 38.38 | 40.15 | 38.35 | 4057269 |
1738971600 | 37.85 | -0.45 | -1.17 | 38.38 | 38.73 | 37.75 | 2761762 |
1738885200 | 38.3 | -1.3 | -3.28 | 39.66 | 39.76 | 37.8 | 4806711 |
1738798800 | 39.6 | 0.87 | 2.25 | 38.7 | 39.61 | 38.5084 | 4309807 |
1738712400 | 38.73 | 0.4 | 1.04 | 37.34 | 38.74 | 37.26 | 3461685 |
1738626000 | 38.33 | 1.01 | 2.71 | 37.96 | 39.11 | 37.42 | 4384971 |
1738366800 | 37.32 | -0.53 | -1.40 | 37.86 | 37.93 | 37.035 | 3470059 |
1738280400 | 37.85 | 0.5 | 1.34 | 37.68 | 38.54 | 37.5 | 3124153 |
1738194000 | 37.35 | 0.13 | 0.35 | 37.39 | 37.99 | 37.071 | 3458876 |
1738107600 | 37.22 | 0.87 | 2.39 | 36.53 | 37.3 | 36.14 | 5583938 |
1738021200 | 36.35 | -3.8 | -9.46 | 37.31 | 38.58 | 36.14 | 10658192 |
1737762000 | 40.15 | -0.59 | -1.45 | 40.75 | 40.75 | 39.975 | 3605677 |
1737675600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
1737589200 | 40.74 | 0.81 | 2.03 | 40.42 | 41.53 | 40.13 | 4002162 |
1737502800 | 39.93 | -0.53 | -1.31 | 39.87 | 40.07 | 39.4 | 5062459 |
1737157200 | 40.46 | -0.11 | -0.27 | 39.72 | 40.685 | 39.56 | 5292149 |
1737070800 | 40.57 | 0.34 | 0.85 | 39.72 | 40.93 | 39.72 | 6106879 |
1736984400 | 40.23 | 1.64 | 4.25 | 39.27 | 40.53 | 38.88 | 5643767 |
1736898000 | 38.59 | 0.29 | 0.76 | 38.29 | 38.975 | 37.96 | 6951067 |
1736811600 | 38.3 | -0.02 | -0.05 | 38.51 | 38.75 | 37.7 | 5385993 |
1736552400 | 38.32 | 0.46 | 1.22 | 38.78 | 39.43 | 38.05 | 6666268 |
1736379600 | 37.86 | 1.18 | 3.22 | 36.95 | 37.9299 | 36.91 | 6433266 |
1736293200 | 36.68 | 0.67 | 1.86 | 36.12 | 36.84 | 35.91 | 4771380 |
1736206800 | 36.01 | 1.07 | 3.06 | 35.68 | 36.33 | 35.6 | 4426797 |
1735947600 | 34.94 | -0.63 | -1.77 | 35.6385 | 36.19 | 34.42 | 3965942 |
1735861200 | 35.57 | 0.52 | 1.48 | 35.76 | 35.77 | 34.89 | 3861610 |
1735688400 | 35.05 | -0.47 | -1.32 | 35.1 | 35.45 | 34.71 | 3779217 |
1735602000 | 35.52 | 2.22 | 6.67 | 34.79 | 36.25 | 34.17 | 6739437 |
1735342800 | 33.299999 | 0.49 | 1.49 | 32.86 | 33.36 | 32.81 | 2106129 |
1735256400 | 32.81 | -0.44 | -1.32 | 32.99 | 33.08 | 32.509999 | 1842584 |
1735077840 | 33.25 | 0.94 | 2.91 | 32.5 | 33.28 | 32.2202 | 2112236 |
1734997200 | 32.31 | 1.38 | 4.46 | 31.06 | 32.405 | 30.955 | 2992245 |
1734738000 | 30.93 | 0.07 | 0.23 | 30.755 | 31.745 | 30.75 | 6376213 |
1734651600 | 30.86 | 0.31 | 1.01 | 31.43 | 31.61 | 30.78 | 3567682 |
1734565200 | 30.55 | -1.04 | -3.29 | 31.6 | 32.08 | 30.535 | 3721236 |
1734478800 | 31.59 | 0.01 | 0.03 | 30.997 | 31.64 | 30.68 | 3710463 |
1734392400 | 31.58 | -0.79 | -2.44 | 32.25 | 32.265 | 31.48 | 2238063 |
1734133200 | 32.369999 | -0.68 | -2.06 | 33.14 | 33.25 | 32.22 | 2905663 |
1734046800 | 33.049999 | 0.15 | 0.46 | 32.63 | 33.47 | 32.43 | 3354523 |
1733960400 | 32.9 | 1.85 | 5.96 | 31.425 | 32.95 | 31.329 | 4186110 |
1733874000 | 31.05 | -0.14 | -0.45 | 31.2 | 31.885 | 30.92 | 2583970 |
1733787600 | 31.19 | 0.1 | 0.32 | 31.6 | 31.825 | 31.115 | 3376338 |
1733528400 | 31.09 | -0.67 | -2.11 | 31.625 | 31.74 | 30.69 | 3497587 |
1733442000 | 31.76 | 0.24 | 0.76 | 32.34 | 32.58 | 31.7 | 2980350 |
1733355600 | 31.52 | -0.56 | -1.75 | 31.72 | 32.15 | 31.26 | 2805130 |
1733269200 | 32.08 | 0.29 | 0.91 | 32.128999 | 32.159999 | 31.42 | 4052663 |
1733182800 | 31.79 | -0.9 | -2.75 | 32.29 | 32.47 | 31.48 | 3800472 |
1732917840 | 32.689999 | 0.21 | 0.65 | 32.82 | 33 | 32.56 | 1895290 |
1732750800 | 32.479999 | -0.61 | -1.84 | 32.64 | 32.95 | 32.29 | 3832282 |
1732664400 | 33.09 | -0.14 | -0.42 | 32.96 | 33.49 | 32.82 | 2697746 |
1732578000 | 33.229999 | 0.12 | 0.36 | 33.96 | 34.65 | 33.119999 | 5999736 |
1732318800 | 33.11 | -0.29 | -0.87 | 33.13 | 33.61 | 32.95 | 4299140 |
1732232400 | 33.4 | 0.22 | 0.66 | 34.04 | 34.58 | 33.25 | 6752427 |
1732146000 | 33.18 | 1.26 | 3.95 | 32.68 | 33.47 | 32.5 | 3926501 |
1732059600 | 31.92 | -0.03 | -0.09 | 31.3523 | 32.005 | 31.3523 | 2162111 |
1731973200 | 31.95 | 1.46 | 4.79 | 30.655 | 32.174999 | 30.56 | 4660551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.